Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 17.96 | 18.14 | 17.68 | 17.87 | 10,541,670 | -0.53(-2.88%) |
Aug 28, 2009 | 18.76 | 18.83 | 18.24 | 18.40 | 9,652,468 | -0.24(-1.26%) |
Aug 27, 2009 | 18.63 | 18.80 | 18.30 | 18.63 | 4,960,031 | -0.10(-0.52%) |
Aug 26, 2009 | 18.56 | 18.83 | 18.44 | 18.73 | 5,453,887 | +0.25(+1.33%) |
Aug 25, 2009 | 19.01 | 19.18 | 18.34 | 18.49 | 9,326,141 | -0.59(-3.09%) |
Aug 24, 2009 | 19.07 | 19.37 | 18.76 | 19.08 | 5,746,534 | +0.01(+0.05%) |
Aug 21, 2009 | 19.09 | 19.40 | 18.73 | 19.07 | 5,523,456 | +0.19(+0.99%) |
Aug 20, 2009 | 18.60 | 18.99 | 18.58 | 18.88 | 7,222,512 | +0.16(+0.84%) |
Aug 19, 2009 | 19.13 | 19.22 | 18.26 | 18.72 | 16,530,329 | -0.40(-2.10%) |
Aug 18, 2009 | 19.22 | 19.53 | 18.88 | 19.12 | 17,747,120 | -0.07(-0.36%) |
Aug 17, 2009 | 20.48 | 20.48 | 19.18 | 19.19 | 13,339,563 | -1.69(-8.08%) |
Aug 14, 2009 | 20.53 | 21.12 | 20.50 | 20.88 | 7,557,069 | +0.24(+1.14%) |
Aug 13, 2009 | 20.93 | 20.93 | 20.32 | 20.64 | 5,200,808 | -0.05(-0.24%) |
Aug 12, 2009 | 19.99 | 20.94 | 19.99 | 20.69 | 9,086,423 | +0.75(+3.74%) |
Aug 11, 2009 | 20.21 | 20.42 | 19.81 | 19.95 | 6,824,974 | -0.39(-1.93%) |
Aug 10, 2009 | 20.18 | 20.45 | 20.16 | 20.34 | 5,775,260 | +0.03(+0.14%) |
Aug 07, 2009 | 20.51 | 20.60 | 20.11 | 20.31 | 9,951,895 | +0.02(+0.10%) |
Aug 06, 2009 | 20.10 | 20.37 | 19.86 | 20.29 | 9,333,401 | +0.28(+1.42%) |
Aug 05, 2009 | 20.82 | 21.00 | 19.69 | 20.01 | 22,895,340 | -1.46(-6.81%) |
Aug 04, 2009 | 21.15 | 21.71 | 20.94 | 21.47 | 13,279,161 | +0.33(+1.58%) |
Aug 03, 2009 | 21.17 | 21.48 | 20.73 | 21.13 | 7,038,021 | +0.08(+0.37%) |
Jul 31, 2009 | 20.62 | 21.35 | 20.61 | 21.06 | 7,265,616 | +0.33(+1.61%) |
Jul 30, 2009 | 20.83 | 21.21 | 20.49 | 20.72 | 6,507,202 | +0.37(+1.83%) |
Jul 29, 2009 | 20.48 | 20.67 | 20.25 | 20.35 | 4,646,738 | -0.34(-1.66%) |
Jul 28, 2009 | 20.37 | 20.72 | 20.20 | 20.69 | 5,769,814 | +0.36(+1.78%) |
Jul 27, 2009 | 21.03 | 21.08 | 20.10 | 20.33 | 9,515,311 | -0.42(-2.03%) |
Jul 24, 2009 | 21.17 | 21.17 | 20.45 | 20.75 | 8,535,663 | -0.50(-2.35%) |
Jul 23, 2009 | 21.17 | 21.69 | 21.12 | 21.25 | 7,913,261 | -0.15(-0.69%) |
Jul 22, 2009 | 21.34 | 21.69 | 21.17 | 21.40 | 5,363,295 | -0.16(-0.73%) |
Jul 21, 2009 | 21.14 | 21.57 | 20.98 | 21.56 | 7,313,595 | +0.55(+2.61%) |
Jul 20, 2009 | 20.43 | 21.02 | 20.33 | 21.01 | 6,232,377 | +0.48(+2.34%) |
Jul 17, 2009 | 21.13 | 21.13 | 20.39 | 20.53 | 8,229,086 | -0.51(-2.42%) |
Jul 16, 2009 | 20.86 | 21.11 | 20.63 | 21.04 | 5,838,039 | +0.05(+0.23%) |
Jul 15, 2009 | 20.90 | 21.19 | 20.73 | 20.99 | 7,074,526 | +0.23(+1.09%) |
Jul 14, 2009 | 20.78 | 21.07 | 20.62 | 20.76 | 5,003,982 | -0.30(-1.44%) |
Jul 13, 2009 | 20.77 | 21.12 | 20.18 | 21.07 | 5,875,738 | +0.50(+2.43%) |
Jul 10, 2009 | 20.25 | 20.76 | 20.25 | 20.57 | 4,919,194 | +0.16(+0.77%) |
Jul 09, 2009 | 20.38 | 20.64 | 20.27 | 20.41 | 5,948,087 | +0.54(+2.71%) |
Jul 08, 2009 | 19.94 | 20.24 | 19.58 | 19.87 | 6,280,518 | +0.01(+0.05%) |
Jul 07, 2009 | 20.64 | 20.94 | 19.86 | 19.86 | 5,955,934 | -0.89(-4.30%) |
Jul 06, 2009 | 21.05 | 21.34 | 20.50 | 20.75 | 3,803,957 | -0.24(-1.12%) |
Jul 02, 2009 | 21.45 | 21.52 | 20.62 | 20.99 | 6,277,002 | -0.53(-2.46%) |
Jul 01, 2009 | 21.56 | 21.99 | 21.33 | 21.52 | 5,593,852 | +0.22(+1.01%) |
Jun 30, 2009 | 21.26 | 21.66 | 20.93 | 21.30 | 11,765,566 | +0.89(+4.37%) |
Jun 29, 2009 | 20.51 | 20.72 | 20.18 | 20.41 | 3,604,658 | -0.09(-0.43%) |
Jun 26, 2009 | 20.48 | 20.95 | 20.41 | 20.50 | 5,510,620 | -0.15(-0.71%) |
Jun 25, 2009 | 20.35 | 20.64 | 19.97 | 20.64 | 5,981,502 | +0.11(+0.52%) |
Jun 24, 2009 | 19.71 | 20.65 | 19.71 | 20.54 | 7,088,026 | +0.51(+2.55%) |
Jun 23, 2009 | 19.60 | 20.10 | 19.47 | 20.03 | 10,658,899 | +0.44(+2.25%) |
Jun 22, 2009 | 20.04 | 20.15 | 19.53 | 19.59 | 6,364,638 | -0.74(-3.62%) |
Jun 19, 2009 | 20.07 | 20.51 | 20.07 | 20.32 | 7,867,180 | +0.20(+0.97%) |
Jun 18, 2009 | 20.39 | 20.49 | 19.85 | 20.12 | 6,333,181 | -0.30(-1.49%) |
Jun 17, 2009 | 20.60 | 20.85 | 20.28 | 20.43 | 7,160,407 | +0.03(+0.14%) |
Jun 16, 2009 | 20.74 | 21.37 | 20.40 | 20.40 | 5,714,336 | -0.56(-2.67%) |
Jun 15, 2009 | 21.23 | 21.43 | 20.79 | 20.96 | 6,083,502 | -0.55(-2.55%) |
Jun 12, 2009 | 21.38 | 21.61 | 21.18 | 21.51 | 5,240,083 | +0.06(+0.27%) |
Jun 11, 2009 | 21.52 | 21.91 | 21.32 | 21.45 | 6,150,867 | -0.09(-0.41%) |
Jun 10, 2009 | 21.62 | 21.92 | 21.12 | 21.54 | 10,304,826 | -0.04(-0.18%) |
Jun 09, 2009 | 22.08 | 22.30 | 21.52 | 21.58 | 7,307,384 | -0.17(-0.77%) |
Jun 08, 2009 | 21.78 | 22.55 | 21.37 | 21.74 | 8,554,994 | -0.81(-3.61%) |
Jun 05, 2009 | 23.02 | 23.02 | 22.05 | 22.56 | 4,265,499 | -0.13(-0.56%) |
Jun 04, 2009 | 22.66 | 22.96 | 22.29 | 22.68 | 5,467,278 | +0.16(+0.70%) |
Jun 03, 2009 | 22.49 | 22.99 | 22.09 | 22.53 | 8,230,364 | -0.13(-0.56%) |
Jun 02, 2009 | 22.80 | 23.18 | 22.58 | 22.65 | 5,916,242 | -0.35(-1.53%) |